Intelligent Living Application Group Inc. (ILAG)
NASDAQ: ILAG · Real-Time Price · USD
3.200
+0.090 (2.89%)
Aug 27, 2026, 7:41 AM EDT - Market open
ILAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.04 | 3.11 | 3.04 | 3.11 | 3.11 | -0.64% | 567 |
| Aug 24, 2026 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | - | 750 |
| Aug 20, 2026 | 3.33 | 3.33 | 3.13 | 3.13 | 3.13 | -10.83% | 807 |
| Aug 19, 2026 | 3.42 | 3.51 | 3.42 | 3.51 | 3.51 | 6.36% | 1,883 |
| Aug 17, 2026 | 3.23 | 3.31 | 2.91 | 3.30 | 3.30 | 2.48% | 2,971 |
| Aug 12, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | 693 |
| Aug 11, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -5.91% | 390 |
| Aug 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | 482 |
| Aug 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 6.29% | 695 |
| Aug 6, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 0.40% | 598 |
| Aug 5, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -9.28% | 866 |
| Aug 3, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | 3.60% | 1,765 |
| Jul 30, 2026 | 3.20 | 3.42 | 3.11 | 3.33 | 3.33 | -2.63% | 4,268 |
| Jul 27, 2026 | 3.52 | 3.57 | 3.31 | 3.42 | 3.42 | -0.92% | 5,257 |
| Jul 24, 2026 | 3.60 | 3.60 | 3.34 | 3.45 | 3.45 | -0.24% | 12,649 |
| Jul 23, 2026 | 3.19 | 3.77 | 3.19 | 3.46 | 3.46 | - | 11,346 |
| Jul 22, 2026 | 3.48 | 3.50 | 3.31 | 3.46 | 3.46 | 2.98% | 4,019 |
| Jul 21, 2026 | 3.16 | 3.52 | 3.16 | 3.36 | 3.36 | -8.45% | 20,073 |
| Jul 20, 2026 | 3.57 | 3.67 | 3.52 | 3.67 | 3.67 | -1.61% | 1,204 |
| Jul 17, 2026 | 3.55 | 3.73 | 3.55 | 3.73 | 3.73 | 2.61% | 1,904 |
| Jul 16, 2026 | 3.69 | 3.73 | 3.38 | 3.64 | 3.64 | -4.83% | 21,619 |
| Jul 15, 2026 | 3.63 | 3.82 | 3.63 | 3.82 | 3.82 | 3.22% | 984 |
| Jul 14, 2026 | 3.75 | 3.83 | 3.66 | 3.70 | 3.70 | -3.34% | 12,871 |
| Jul 13, 2026 | 3.74 | 3.84 | 3.73 | 3.83 | 3.83 | 0.47% | 11,695 |
| Jul 10, 2026 | 3.78 | 3.90 | 3.76 | 3.81 | 3.81 | 3.53% | 19,666 |
| Jul 9, 2026 | 3.73 | 3.74 | 3.67 | 3.68 | 3.68 | -2.39% | 14,806 |
| Jul 8, 2026 | 3.93 | 3.93 | 3.77 | 3.77 | 3.77 | -2.08% | 6,572 |
| Jul 7, 2026 | 4.24 | 4.24 | 3.85 | 3.85 | 3.85 | -10.47% | 18,778 |
| Jul 6, 2026 | 3.49 | 4.35 | 3.30 | 4.30 | 4.30 | 23.21% | 59,564 |
| Jul 2, 2026 | 3.35 | 3.50 | 3.26 | 3.49 | 3.49 | -3.59% | 209,618 |
| Jul 1, 2026 | 3.20 | 3.62 | 3.14 | 3.62 | 3.62 | 5.85% | 27,746 |
| Jun 30, 2026 | 3.26 | 3.51 | 3.22 | 3.42 | 3.42 | -2.29% | 32,309 |
| Jun 29, 2026 | 3.57 | 3.57 | 3.50 | 3.50 | 3.50 | -5.15% | 1,153 |
| Jun 26, 2026 | 3.41 | 3.72 | 3.15 | 3.69 | 3.69 | 2.79% | 17,827 |
| Jun 25, 2026 | 3.49 | 3.62 | 3.49 | 3.59 | 3.59 | 6.53% | 15,675 |
| Jun 24, 2026 | 3.32 | 3.37 | 3.30 | 3.37 | 3.37 | -2.03% | 12,403 |
| Jun 23, 2026 | 3.12 | 3.80 | 3.12 | 3.44 | 3.44 | 11.69% | 33,935 |
| Jun 22, 2026 | 3.04 | 3.09 | 3.00 | 3.08 | 3.08 | - | 3,631 |
| Jun 18, 2026 | 3.11 | 3.15 | 2.96 | 3.08 | 3.08 | 2.67% | 10,956 |
| Jun 17, 2026 | 2.90 | 3.53 | 2.69 | 3.00 | 3.00 | 4.90% | 1,408,604 |
| Jun 16, 2026 | 3.09 | 3.09 | 2.86 | 2.86 | 2.86 | -4.67% | 16,220 |
| Jun 15, 2026 | 2.89 | 3.64 | 2.83 | 3.00 | 3.00 | 10.29% | 60,982 |
| Jun 12, 2026 | 2.72 | 2.95 | 2.67 | 2.72 | 2.72 | -5.56% | 16,558 |
| Jun 11, 2026 | 2.69 | 3.03 | 2.69 | 2.88 | 2.88 | -12.46% | 37,365 |
| Jun 10, 2026 | 2.80 | 3.53 | 2.51 | 3.29 | 3.29 | -11.80% | 2,485,071 |
| Jun 9, 2026 | 3.66 | 3.73 | 3.65 | 3.73 | 3.73 | 3.26% | 1,310 |
| Jun 8, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 3.20% | 443 |
| Jun 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | 677 |
| Jun 4, 2026 | 3.51 | 3.54 | 3.46 | 3.46 | 3.46 | 0.29% | 1,928 |
| Jun 3, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.21% | 1,672 |